China Education Group Holdings Limited (0839.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0839.HK Historical Return
If you invested $1000 in China Education Group Holdings Limited (0839.HK) since IPO date, it would be worth $377.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $173.1, while $1000 invested 1 year ago would be worth $613.33. This corresponds to total returns of -62.22%, -82.69%, -38.67%, respectively, with annualized returns of -10.6%, -29.59%, -38.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0839.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.83 | 1.84 | 1.84 | 1.85 | 1.82 | 2.43M |
| August 20, 2026 | 1.87 | 1.83 | 1.83 | 1.87 | 1.82 | 4.33M |
| August 19, 2026 | 1.9 | 1.87 | 1.87 | 1.9 | 1.83 | 4.09M |
| August 18, 2026 | 1.82 | 1.89 | 1.89 | 1.91 | 1.81 | 8.57M |
| August 17, 2026 | 1.79 | 1.82 | 1.82 | 1.82 | 1.79 | 2.19M |
| August 14, 2026 | 1.75 | 1.79 | 1.79 | 1.79 | 1.73 | 6.09M |
| August 13, 2026 | 1.8 | 1.77 | 1.77 | 1.8 | 1.74 | 14.37M |
| August 12, 2026 | 1.79 | 1.8 | 1.8 | 1.81 | 1.78 | 2.51M |
| August 11, 2026 | 1.8 | 1.8 | 1.8 | 1.82 | 1.79 | 2.05M |
| August 10, 2026 | 1.82 | 1.79 | 1.79 | 1.83 | 1.79 | 2.47M |
| August 07, 2026 | 1.84 | 1.8 | 1.8 | 1.84 | 1.79 | 5.9M |
| August 06, 2026 | 1.87 | 1.85 | 1.85 | 1.89 | 1.84 | 5.64M |
| August 05, 2026 | 1.88 | 1.87 | 1.87 | 1.89 | 1.87 | 2.7M |
| August 04, 2026 | 1.91 | 1.88 | 1.88 | 1.91 | 1.87 | 4.2M |
| August 03, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | 3.61M |
| July 31, 2026 | 1.91 | 1.9 | 1.9 | 1.92 | 1.86 | 4.04M |
| July 30, 2026 | 1.91 | 1.89 | 1.89 | 1.93 | 1.89 | 7.33M |
| July 29, 2026 | 1.91 | 1.91 | 1.91 | 1.94 | 1.89 | 5.11M |
| July 28, 2026 | 1.9 | 1.89 | 1.89 | 1.92 | 1.88 | 4.4M |
| July 27, 2026 | 1.87 | 1.89 | 1.89 | 1.91 | 1.86 | 2.8M |
| July 24, 2026 | 1.83 | 1.87 | 1.87 | 1.87 | 1.82 | 2.26M |
| July 23, 2026 | 1.83 | 1.85 | 1.85 | 1.87 | 1.81 | 5.72M |
| July 22, 2026 | 1.89 | 1.84 | 1.84 | 1.89 | 1.82 | 7.5M |
| July 21, 2026 | 1.91 | 1.89 | 1.89 | 1.91 | 1.85 | 6.2M |
| July 20, 2026 | 1.9 | 1.9 | 1.9 | 1.92 | 1.88 | 2.9M |
| July 17, 2026 | 1.88 | 1.9 | 1.9 | 1.9 | 1.86 | 6.24M |
| July 16, 2026 | 1.88 | 1.9 | 1.9 | 1.93 | 1.87 | 5.01M |
| July 15, 2026 | 1.85 | 1.86 | 1.86 | 1.89 | 1.85 | 4.73M |
| July 14, 2026 | 1.81 | 1.85 | 1.85 | 1.85 | 1.79 | 5.07M |
| July 13, 2026 | 1.82 | 1.84 | 1.84 | 1.84 | 1.78 | 4.76M |
| July 10, 2026 | 1.81 | 1.82 | 1.82 | 1.85 | 1.79 | 10.76M |
| July 09, 2026 | 1.82 | 1.84 | 1.84 | 1.85 | 1.8 | 4.5M |
| July 08, 2026 | 1.78 | 1.83 | 1.83 | 1.85 | 1.76 | 10.37M |
| July 07, 2026 | 1.74 | 1.77 | 1.77 | 1.78 | 1.74 | 4.23M |
| July 06, 2026 | 1.75 | 1.77 | 1.77 | 1.78 | 1.72 | 11.79M |
| July 03, 2026 | 1.72 | 1.75 | 1.75 | 1.76 | 1.7 | 15.51M |
| July 02, 2026 | 1.74 | 1.73 | 1.73 | 1.75 | 1.7 | 10.96M |
| June 30, 2026 | 1.76 | 1.71 | 1.71 | 1.78 | 1.68 | 18.89M |
| June 29, 2026 | 1.67 | 1.77 | 1.77 | 1.9 | 1.67 | 63.8M |
| June 26, 2026 | 1.67 | 1.65 | 1.65 | 1.68 | 1.6 | 30.33M |
| June 25, 2026 | 1.68 | 1.68 | 1.68 | 1.71 | 1.65 | 9.16M |
| June 24, 2026 | 1.7 | 1.69 | 1.69 | 1.77 | 1.65 | 31.84M |
| June 23, 2026 | 1.69 | 1.71 | 1.71 | 1.79 | 1.65 | 18.3M |
| June 22, 2026 | 1.82 | 1.69 | 1.69 | 1.82 | 1.65 | 24.56M |
| June 18, 2026 | 1.85 | 1.82 | 1.82 | 1.87 | 1.74 | 32.58M |
| June 17, 2026 | 1.86 | 1.86 | 1.86 | 1.88 | 1.82 | 9.36M |
| June 16, 2026 | 1.89 | 1.86 | 1.86 | 1.9 | 1.81 | 17.28M |
| June 15, 2026 | 1.99 | 1.87 | 1.87 | 1.99 | 1.82 | 47.41M |
| June 12, 2026 | 2 | 1.98 | 1.98 | 2.02 | 1.97 | 9.1M |
| June 11, 2026 | 1.98 | 2.01 | 2.01 | 2.02 | 1.95 | 13.53M |
| June 10, 2026 | 2.02 | 1.97 | 1.97 | 2.02 | 1.93 | 15.58M |
| June 09, 2026 | 1.98 | 1.98 | 1.98 | 2.08 | 1.92 | 46.02M |
| June 08, 2026 | 2.02 | 1.98 | 1.98 | 2.04 | 1.93 | 18.33M |
| June 05, 2026 | 1.93 | 2.02 | 2.02 | 2.04 | 1.93 | 19.36M |
| June 04, 2026 | 1.92 | 1.95 | 1.95 | 1.97 | 1.88 | 13.06M |
| June 03, 2026 | 1.92 | 1.93 | 1.93 | 1.93 | 1.89 | 8.25M |
| June 02, 2026 | 1.92 | 1.94 | 1.94 | 1.95 | 1.88 | 10.81M |
| June 01, 2026 | 1.91 | 1.92 | 1.92 | 1.96 | 1.91 | 8.3M |
| May 29, 2026 | 1.87 | 1.9 | 1.9 | 1.92 | 1.87 | 12.41M |
| May 28, 2026 | 1.92 | 1.89 | 1.89 | 1.93 | 1.85 | 8.67M |
AD
